Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 318.81 | 321.24 | 311.69 | 315.40 | 799,963 | -7.43(-2.30%) |
Apr 29, 2020 | 315.21 | 325.22 | 310.55 | 322.83 | 596,939 | +14.99(+4.87%) |
Apr 28, 2020 | 326.98 | 331.80 | 300.10 | 307.84 | 950,615 | -12.01(-3.75%) |
Apr 27, 2020 | 318.09 | 322.55 | 315.75 | 319.85 | 519,204 | +6.48(+2.07%) |
Apr 24, 2020 | 307.42 | 314.49 | 301.40 | 313.37 | 555,608 | +7.19(+2.35%) |
Apr 23, 2020 | 308.72 | 312.82 | 304.46 | 306.18 | 367,257 | -3.07(-0.99%) |
Apr 22, 2020 | 305.48 | 312.35 | 303.38 | 309.25 | 663,606 | +8.97(+2.99%) |
Apr 21, 2020 | 304.45 | 307.55 | 297.53 | 300.28 | 485,103 | -10.25(-3.30%) |
Apr 20, 2020 | 304.38 | 314.23 | 299.02 | 310.53 | 644,184 | +4.60(+1.50%) |
Apr 17, 2020 | 305.75 | 311.22 | 302.88 | 305.93 | 797,177 | +7.50(+2.51%) |
Apr 16, 2020 | 300.52 | 304.22 | 295.32 | 298.43 | 685,040 | -0.21(-0.07%) |
Apr 15, 2020 | 296.51 | 301.55 | 289.67 | 298.64 | 771,016 | -3.66(-1.21%) |
Apr 14, 2020 | 306.45 | 311.97 | 301.58 | 302.29 | 726,782 | +3.75(+1.26%) |
Apr 13, 2020 | 297.82 | 299.97 | 293.24 | 298.54 | 596,436 | -1.13(-0.38%) |
Apr 09, 2020 | 288.33 | 302.15 | 288.20 | 299.67 | 976,228 | +13.03(+4.55%) |
Apr 08, 2020 | 279.69 | 288.23 | 275.90 | 286.64 | 647,137 | +10.71(+3.88%) |
Apr 07, 2020 | 301.05 | 303.34 | 275.93 | 275.93 | 780,119 | -15.83(-5.43%) |
Apr 06, 2020 | 275.41 | 292.98 | 270.13 | 291.76 | 640,514 | +30.75(+11.78%) |
Apr 03, 2020 | 273.01 | 276.43 | 260.44 | 261.01 | 872,239 | -15.80(-5.71%) |
Apr 02, 2020 | 259.25 | 276.94 | 255.88 | 276.81 | 744,304 | +15.15(+5.79%) |
Apr 01, 2020 | 265.81 | 269.69 | 256.47 | 261.66 | 1,033,801 | -17.05(-6.12%) |
Mar 31, 2020 | 285.47 | 291.19 | 277.23 | 278.71 | 991,539 | -4.59(-1.62%) |
Mar 30, 2020 | 268.17 | 284.26 | 265.59 | 283.30 | 601,989 | +17.34(+6.52%) |
Mar 27, 2020 | 274.03 | 278.19 | 264.36 | 265.96 | 1,013,967 | -15.55(-5.52%) |
Mar 26, 2020 | 257.29 | 285.35 | 256.67 | 281.51 | 1,088,019 | +27.09(+10.65%) |
Mar 25, 2020 | 261.46 | 266.72 | 247.95 | 254.41 | 1,180,859 | -9.20(-3.49%) |
Mar 24, 2020 | 231.66 | 267.88 | 231.66 | 263.62 | 1,028,265 | +40.28(+18.03%) |
Mar 23, 2020 | 227.42 | 234.75 | 213.95 | 223.34 | 1,464,028 | -11.11(-4.74%) |
Mar 20, 2020 | 231.79 | 244.06 | 230.52 | 234.45 | 1,725,091 | +5.52(+2.41%) |
Mar 19, 2020 | 217.53 | 239.78 | 212.24 | 228.93 | 1,239,781 | +12.25(+5.65%) |
Mar 18, 2020 | 232.83 | 239.79 | 210.89 | 216.68 | 1,435,749 | -31.78(-12.79%) |
Mar 17, 2020 | 243.45 | 263.08 | 240.84 | 248.46 | 1,338,525 | +10.80(+4.55%) |
Mar 16, 2020 | 242.10 | 257.38 | 236.59 | 237.66 | 1,722,841 | -35.69(-13.06%) |
Mar 13, 2020 | 257.12 | 275.65 | 251.36 | 273.35 | 1,592,488 | +25.76(+10.41%) |
Mar 12, 2020 | 233.55 | 252.00 | 223.78 | 247.59 | 1,859,364 | -5.68(-2.24%) |
Mar 11, 2020 | 258.87 | 261.78 | 248.03 | 253.27 | 1,278,872 | -11.51(-4.35%) |
Mar 10, 2020 | 257.07 | 264.79 | 249.40 | 264.77 | 1,652,149 | +16.07(+6.46%) |
Mar 09, 2020 | 257.70 | 264.56 | 248.52 | 248.70 | 1,277,926 | -27.00(-9.79%) |
Mar 06, 2020 | 280.72 | 280.80 | 266.93 | 275.70 | 1,088,200 | -14.52(-5.00%) |
Mar 05, 2020 | 302.55 | 303.90 | 287.11 | 290.22 | 801,369 | -16.96(-5.52%) |
Mar 04, 2020 | 303.93 | 309.16 | 300.93 | 307.17 | 866,676 | +9.47(+3.18%) |
Mar 03, 2020 | 305.05 | 310.15 | 293.23 | 297.70 | 886,575 | -6.64(-2.18%) |
Mar 02, 2020 | 288.82 | 304.84 | 286.72 | 304.34 | 1,194,761 | +19.38(+6.80%) |
Feb 28, 2020 | 277.54 | 290.04 | 272.96 | 284.96 | 1,445,473 | -1.85(-0.65%) |
Feb 27, 2020 | 286.81 | 296.52 | 285.12 | 286.81 | 1,004,034 | -7.96(-2.70%) |
Feb 26, 2020 | 285.03 | 299.49 | 285.03 | 294.77 | 818,778 | +5.11(+1.76%) |
Feb 25, 2020 | 295.64 | 297.89 | 286.53 | 289.66 | 882,317 | -3.10(-1.06%) |
Feb 24, 2020 | 283.66 | 294.99 | 282.20 | 292.76 | 1,168,754 | -5.35(-1.80%) |
Feb 21, 2020 | 306.12 | 306.30 | 292.75 | 298.12 | 1,142,216 | -12.18(-3.93%) |
Feb 20, 2020 | 318.60 | 320.87 | 308.07 | 310.30 | 881,612 | -9.38(-2.93%) |
Feb 19, 2020 | 316.26 | 322.87 | 315.72 | 319.67 | 534,675 | +4.83(+1.53%) |
Feb 18, 2020 | 309.18 | 315.62 | 308.78 | 314.84 | 560,087 | +4.36(+1.40%) |
Feb 14, 2020 | 301.85 | 310.78 | 301.85 | 310.48 | 590,928 | +8.82(+2.92%) |
Feb 13, 2020 | 295.67 | 302.44 | 295.40 | 301.66 | 392,292 | +5.02(+1.69%) |
Feb 12, 2020 | 296.35 | 299.38 | 292.81 | 296.64 | 399,097 | +4.44(+1.52%) |
Feb 11, 2020 | 291.87 | 293.17 | 289.78 | 292.20 | 344,028 | +2.02(+0.70%) |
Feb 10, 2020 | 285.69 | 291.06 | 285.69 | 290.18 | 362,431 | +3.50(+1.22%) |
Feb 07, 2020 | 284.92 | 288.36 | 282.86 | 286.68 | 348,032 | +0.90(+0.31%) |
Feb 06, 2020 | 284.96 | 287.10 | 282.71 | 285.78 | 508,922 | +1.66(+0.58%) |
Feb 05, 2020 | 293.01 | 293.05 | 281.10 | 284.13 | 408,797 | -5.75(-1.98%) |
Feb 04, 2020 | 286.25 | 291.77 | 285.30 | 289.87 | 498,084 | +8.18(+2.90%) |